Oracle Corp (NY: ORCL )

79.53 USD +0.58 (+0.74%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.50 33.91 33.44 33.50 16,152,023 -0.03(-0.09%)
Oct 30, 2013 33.82 33.95 33.42 33.53 14,895,117 -0.18(-0.53%)
Oct 29, 2013 33.24 33.73 33.24 33.71 15,786,951 +0.57(+1.72%)
Oct 28, 2013 33.24 33.46 33.09 33.14 16,361,925 -0.01(-0.03%)
Oct 25, 2013 33.21 33.49 33.01 33.15 19,820,599 +0.08(+0.24%)
Oct 24, 2013 32.74 33.25 32.73 33.07 24,995,603 +0.37(+1.13%)
Oct 23, 2013 32.86 32.89 32.44 32.70 24,525,790 -0.20(-0.61%)
Oct 22, 2013 33.09 33.14 32.85 32.90 19,732,976 -0.05(-0.15%)
Oct 21, 2013 33.23 33.40 32.83 32.95 16,519,864 +0.05(+0.15%)
Oct 18, 2013 32.75 32.99 32.55 32.90 17,472,845 +0.03(+0.09%)
Oct 17, 2013 32.62 33.05 32.51 32.87 22,788,545 -0.15(-0.45%)
Oct 16, 2013 32.91 33.20 32.89 33.02 16,390,174 +0.27(+0.82%)
Oct 15, 2013 33.14 33.26 32.70 32.75 20,676,853 -0.53(-1.59%)
Oct 14, 2013 33.01 33.35 32.89 33.28 12,874,208 +0.02(+0.06%)
Oct 11, 2013 33.08 33.38 32.94 33.26 14,018,793 +0.27(+0.82%)
Oct 10, 2013 32.48 33.00 32.34 32.99 21,359,998 +0.80(+2.49%)
Oct 09, 2013 32.45 32.46 32.00 32.19 19,602,696 -0.18(-0.56%)
Oct 08, 2013 32.83 32.92 32.27 32.37 23,639,717 -0.47(-1.43%)
Oct 07, 2013 32.86 33.24 32.79 32.84 14,141,069 -0.37(-1.11%)
Oct 04, 2013 33.18 33.49 33.06 33.21 15,055,118 -0.03(-0.09%)
Oct 03, 2013 33.53 33.67 33.08 33.24 15,433,240 -0.44(-1.31%)
Oct 02, 2013 33.31 33.72 33.26 33.68 19,282,446 +0.18(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.